Zebra Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	42.380	42.890	42.360	42.730	42.730	225,918
2011-07-18	41.470	42.190	40.980	42.060	42.060	235,051
2011-07-15	41.750	41.830	41.310	41.810	41.810	133,207
2011-07-14	42.060	42.230	41.330	41.520	41.520	167,091
2011-07-13	42.320	42.820	41.490	41.960	41.960	167,311
2011-07-12	42.140	42.300	41.850	42.010	42.010	107,440
2011-07-11	42.770	42.970	41.990	42.210	42.210	127,586
2011-07-08	42.650	43.340	42.270	43.320	43.320	147,666
2011-07-07	43.370	43.610	42.710	43.050	43.050	254,129
2011-07-06	42.600	43.130	42.560	43.000	43.000	583,233
2011-07-05	42.880	43.030	42.560	42.680	42.680	104,856
2011-07-01	42.220	42.910	42.050	42.870	42.870	174,803
2011-06-30	41.840	42.670	41.672	42.170	42.170	203,282
2011-06-29	41.440	41.890	41.260	41.720	41.720	123,883
2011-06-28	40.700	41.430	40.530	41.390	41.390	167,703
2011-06-27	39.900	40.660	39.780	40.580	40.580	146,901
2011-06-24	41.010	41.180	39.920	39.990	39.990	519,575
2011-06-23	40.300	41.120	39.810	41.010	41.010	166,655
2011-06-22	40.680	41.140	40.480	40.760	40.760	138,281
2011-06-21	40.400	40.810	40.050	40.700	40.700	204,284
2011-06-20	39.820	40.340	39.770	40.100	40.100	220,487
2011-06-17	40.780	41.110	39.890	39.990	39.990	491,774
2011-06-16	40.800	41.150	40.040	40.500	40.500	214,970
2011-06-15	40.790	41.220	40.710	40.740	40.740	208,225
2011-06-14	40.350	41.310	40.350	41.210	41.210	378,839
2011-06-13	40.400	40.590	39.680	39.995	39.995	191,441
2011-06-10	40.800	41.040	40.080	40.240	40.240	279,693
2011-06-09	41.310	41.340	40.910	41.040	41.040	201,186
2011-06-08	41.190	41.640	40.790	41.210	41.210	228,558
2011-06-07	41.090	41.670	40.795	41.240	41.240	220,700
2011-06-06	41.480	41.610	41.090	41.090	41.090	323,172
2011-06-03	41.940	42.121	41.560	41.610	41.610	359,425
2011-06-02	42.950	43.010	42.320	42.590	42.590	267,978
2011-06-01	44.170	44.530	42.730	42.840	42.840	291,127
2011-05-31	43.950	44.500	43.620	44.450	44.450	445,391
2011-05-27	43.040	43.490	42.960	43.240	43.240	212,533
2011-05-26	42.040	43.280	41.810	42.960	42.960	266,970
2011-05-25	40.810	42.210	40.810	42.190	42.190	296,091
2011-05-24	41.880	42.200	41.070	41.120	41.120	344,899
2011-05-23	41.530	41.720	41.120	41.630	41.630	239,060
2011-05-20	42.170	42.680	41.895	42.200	42.200	144,048
2011-05-19	42.370	42.660	41.830	42.360	42.360	122,917
2011-05-18	41.320	42.360	40.910	42.180	42.180	135,118
2011-05-17	41.130	41.530	40.470	41.400	41.400	218,517
2011-05-16	41.790	41.840	41.280	41.450	41.450	313,207
2011-05-13	42.580	42.840	41.960	42.030	42.030	143,011
2011-05-12	42.070	43.180	41.820	42.760	42.760	286,195
2011-05-11	42.720	43.030	42.200	42.270	42.270	297,601
2011-05-10	41.550	43.090	41.550	42.910	42.910	469,433
2011-05-09	41.540	42.170	41.320	41.790	41.790	658,082
2011-05-06	42.060	42.450	41.500	41.700	41.700	497,503
2011-05-05	41.820	42.470	41.260	41.570	41.570	341,165
2011-05-04	41.840	43.240	41.840	42.140	42.140	1,241,295
2011-05-03	39.730	40.510	39.730	39.920	39.920	339,840
2011-05-02	40.180	41.290	40.000	40.100	40.100	449,964
2011-04-29	38.630	39.350	38.630	39.290	39.290	236,403
2011-04-28	38.610	39.000	38.510	38.710	38.710	105,931
2011-04-27	38.380	38.750	38.220	38.750	38.750	180,423
2011-04-26	37.970	38.680	37.870	38.470	38.470	152,562
2011-04-25	37.760	38.440	37.350	37.870	37.870	348,895

← NewerPage 65 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-08-26	3:2
2003-08-22	3:2
1995-12-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.